Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.60 | 21.68 | 21.57 | 21.60 | 3,156,630 | +0.05(+0.24%) |
Mar 30, 2021 | 21.46 | 21.57 | 21.41 | 21.55 | 2,111,670 | -0.18(-0.84%) |
Mar 29, 2021 | 21.64 | 21.78 | 21.57 | 21.73 | 2,255,048 | -0.10(-0.44%) |
Mar 26, 2021 | 21.63 | 21.85 | 21.62 | 21.83 | 1,832,895 | +0.37(+1.71%) |
Mar 25, 2021 | 21.39 | 21.50 | 21.28 | 21.46 | 4,409,664 | +0.08(+0.37%) |
Mar 24, 2021 | 21.51 | 21.59 | 21.37 | 21.38 | 3,342,324 | -0.01(-0.04%) |
Mar 23, 2021 | 21.56 | 21.67 | 21.36 | 21.39 | 6,636,178 | -0.27(-1.25%) |
Mar 22, 2021 | 21.73 | 21.74 | 21.64 | 21.66 | 8,897,315 | +0.16(+0.73%) |
Mar 19, 2021 | 21.55 | 21.58 | 21.41 | 21.50 | 2,591,485 | -0.10(-0.44%) |
Mar 18, 2021 | 21.71 | 21.88 | 21.60 | 21.60 | 4,706,083 | -0.38(-1.74%) |
Mar 17, 2021 | 21.84 | 22.05 | 21.78 | 21.98 | 4,686,972 | +0.04(+0.20%) |
Mar 16, 2021 | 21.98 | 22.02 | 21.90 | 21.94 | 3,407,877 | -0.03(-0.16%) |
Mar 15, 2021 | 21.89 | 22.00 | 21.73 | 21.98 | 2,612,261 | +0.07(+0.32%) |
Mar 12, 2021 | 21.75 | 21.91 | 21.72 | 21.91 | 3,076,593 | -0.04(-0.20%) |
Mar 11, 2021 | 21.83 | 21.97 | 21.77 | 21.95 | 3,560,042 | +0.17(+0.76%) |
Mar 10, 2021 | 21.81 | 21.84 | 21.68 | 21.78 | 4,559,616 | -0.17(-0.79%) |
Mar 09, 2021 | 21.87 | 22.01 | 21.80 | 21.96 | 4,004,715 | +0.24(+1.08%) |
Mar 08, 2021 | 21.80 | 21.93 | 21.71 | 21.72 | 6,078,636 | -0.19(-0.87%) |
Mar 05, 2021 | 21.86 | 21.96 | 21.51 | 21.91 | 5,855,258 | +0.13(+0.60%) |
Mar 04, 2021 | 22.10 | 22.22 | 21.67 | 21.78 | 7,992,430 | -0.15(-0.68%) |
Mar 03, 2021 | 22.04 | 22.15 | 21.91 | 21.93 | 7,396,441 | -0.14(-0.63%) |
Mar 02, 2021 | 21.98 | 22.11 | 21.87 | 22.07 | 4,053,864 | -0.03(-0.16%) |
Mar 01, 2021 | 21.91 | 22.18 | 21.88 | 22.11 | 4,007,239 | +0.75(+3.51%) |
Feb 26, 2021 | 21.78 | 21.78 | 21.36 | 21.36 | 8,238,677 | -0.63(-2.85%) |
Feb 25, 2021 | 22.50 | 22.56 | 21.94 | 21.98 | 7,837,019 | -0.50(-2.21%) |
Feb 24, 2021 | 22.20 | 22.51 | 22.16 | 22.48 | 2,649,673 | +0.16(+0.70%) |
Feb 23, 2021 | 22.26 | 22.42 | 22.08 | 22.32 | 4,746,037 | +0.21(+0.95%) |
Feb 22, 2021 | 22.05 | 22.25 | 22.02 | 22.11 | 3,983,746 | +0.08(+0.36%) |
Feb 19, 2021 | 22.03 | 22.09 | 21.98 | 22.04 | 2,930,383 | +0.02(+0.08%) |
Feb 18, 2021 | 22.03 | 22.08 | 21.89 | 22.02 | 2,960,651 | +0.07(+0.32%) |
Feb 17, 2021 | 21.89 | 22.00 | 21.80 | 21.95 | 2,336,023 | -0.12(-0.55%) |
Feb 16, 2021 | 22.10 | 22.14 | 22.01 | 22.07 | 5,428,171 | +0.17(+0.80%) |
Feb 12, 2021 | 21.69 | 21.90 | 21.69 | 21.90 | 1,213,284 | +0.03(+0.12%) |
Feb 11, 2021 | 21.94 | 21.94 | 21.78 | 21.87 | 3,783,166 | +0.16(+0.72%) |
Feb 10, 2021 | 21.86 | 21.89 | 21.63 | 21.71 | 1,915,212 | -0.04(-0.20%) |
Feb 09, 2021 | 21.68 | 21.78 | 21.64 | 21.76 | 8,306,938 | -0.02(-0.08%) |
Feb 08, 2021 | 21.73 | 21.78 | 21.67 | 21.78 | 3,713,972 | +0.16(+0.73%) |
Feb 05, 2021 | 21.57 | 21.63 | 21.46 | 21.62 | 1,974,858 | +0.23(+1.06%) |
Feb 04, 2021 | 21.31 | 21.39 | 21.27 | 21.39 | 2,865,455 | -0.01(-0.04%) |
Feb 03, 2021 | 21.39 | 21.43 | 21.29 | 21.40 | 5,107,751 | +0.09(+0.41%) |
Feb 02, 2021 | 21.24 | 21.34 | 21.16 | 21.31 | 3,939,149 | +0.26(+1.24%) |
Feb 01, 2021 | 21.07 | 21.09 | 20.93 | 21.05 | 5,620,305 | +0.36(+1.73%) |
Jan 29, 2021 | 20.94 | 21.00 | 20.56 | 20.69 | 6,016,272 | -0.64(-2.98%) |
Jan 28, 2021 | 21.14 | 21.45 | 21.12 | 21.33 | 4,530,107 | +0.15(+0.70%) |
Jan 27, 2021 | 21.39 | 21.43 | 21.13 | 21.18 | 5,439,801 | -0.60(-2.76%) |
Jan 26, 2021 | 21.79 | 21.83 | 21.69 | 21.78 | 3,019,586 | +0.02(+0.08%) |
Jan 25, 2021 | 21.66 | 21.77 | 21.43 | 21.77 | 4,526,214 | +0.10(+0.44%) |
Jan 22, 2021 | 21.61 | 21.72 | 21.59 | 21.67 | 3,426,278 | -0.17(-0.76%) |
Jan 21, 2021 | 21.88 | 21.88 | 21.73 | 21.84 | 2,726,775 | +0.05(+0.24%) |
Jan 20, 2021 | 21.61 | 21.79 | 21.59 | 21.78 | 2,700,568 | +0.37(+1.75%) |
Jan 19, 2021 | 21.44 | 21.45 | 21.35 | 21.41 | 3,313,222 | +0.10(+0.49%) |
Jan 15, 2021 | 21.38 | 21.44 | 21.16 | 21.30 | 4,046,004 | -0.28(-1.29%) |
Jan 14, 2021 | 21.50 | 21.64 | 21.49 | 21.58 | 5,523,618 | +0.25(+1.18%) |
Jan 13, 2021 | 21.33 | 21.39 | 21.26 | 21.33 | 3,726,711 | -0.08(-0.37%) |
Jan 12, 2021 | 21.28 | 21.43 | 21.15 | 21.41 | 19,655,834 | +0.13(+0.61%) |
Jan 11, 2021 | 21.16 | 21.37 | 21.13 | 21.28 | 3,604,001 | -0.36(-1.65%) |
Jan 08, 2021 | 21.66 | 21.67 | 21.39 | 21.64 | 3,993,901 | +0.10(+0.49%) |
Jan 07, 2021 | 21.46 | 21.58 | 21.43 | 21.53 | 3,893,235 | +0.01(+0.04%) |
Jan 06, 2021 | 21.19 | 21.64 | 21.18 | 21.52 | 12,658,914 | +0.29(+1.35%) |
Jan 05, 2021 | 21.09 | 21.32 | 21.06 | 21.23 | 10,061,346 | +0.30(+1.42%) |